新金路 (000510) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	21.93	22.10	0.08	0.36%	21.46	22.38	549231	120250	9.05%
2026-06-17	22.71	22.02	-0.93	-4.05%	21.48	22.94	857102	188195	14.13%
2026-06-16	22.00	22.95	1.64	7.70%	21.35	23.28	1232268	278261	20.31%
2026-06-15	21.30	21.31	1.94	10.02%	21.27	21.31	164743	35102	2.72%
2026-06-12	18.21	19.37	1.76	9.99%	18.21	19.37	727202	138138	11.99%
2026-06-11	15.93	17.61	1.60	9.99%	15.68	17.61	340417	58325	5.61%
2026-06-10	16.42	16.01	-0.79	-4.70%	15.62	17.05	434734	69909	7.17%
2026-06-09	17.28	16.80	0.02	0.12%	16.02	17.29	534877	87895	8.82%
2026-06-08	17.30	16.78	-1.72	-9.30%	16.65	17.65	520703	88840	8.58%
2026-06-05	18.65	18.50	-0.73	-3.80%	18.17	19.14	416173	77956	6.86%
2026-06-04	18.87	19.23	0.05	0.26%	18.42	19.73	503578	95839	8.30%
2026-06-03	19.56	19.18	-0.40	-2.04%	18.81	20.08	719170	140095	11.86%
2026-06-02	18.40	19.58	1.26	6.88%	17.62	19.75	1132674	211498	18.67%
2026-06-01	16.70	18.32	1.67	10.03%	16.69	18.32	283743	50495	4.68%
2026-05-29	17.82	16.65	-1.10	-6.20%	16.39	17.98	596796	100981	9.84%
2026-05-28	17.92	17.75	-0.25	-1.39%	17.20	18.21	720615	127197	11.88%
2026-05-27	18.59	18.00	-0.07	-0.39%	17.90	19.32	1171087	217660	19.31%
2026-05-26	16.55	18.07	1.64	9.98%	16.19	18.07	823586	143021	13.58%
2026-05-25	15.62	16.43	1.49	9.97%	15.60	16.43	1149298	186567	18.95%
2026-05-22	13.90	14.94	1.36	10.01%	13.60	14.94	323628	47085	5.34%
2026-05-21	13.75	13.58	0.18	1.34%	13.56	14.56	566582	79934	9.34%
2026-05-20	13.60	13.40	-0.33	-2.40%	13.20	13.74	361040	48474	5.95%
2026-05-19	13.82	13.73	-0.09	-0.65%	13.17	13.98	396563	53717	6.54%
2026-05-18	13.88	13.82	-0.21	-1.50%	13.37	14.19	370976	51258	6.12%
2026-05-15	14.75	14.03	-0.92	-6.15%	13.85	14.90	608528	87098	10.03%
2026-05-14	16.77	14.95	-1.66	-9.99%	14.95	17.12	758523	117213	12.50%
2026-05-13	16.85	16.61	-0.04	-0.24%	16.31	17.15	408926	68549	6.74%
2026-05-12	17.21	16.65	-0.06	-0.36%	16.51	17.44	425385	71802	7.01%
2026-05-11	16.46	16.71	0.27	1.64%	16.02	17.10	568098	94290	9.37%
2026-05-08	16.41	16.44	-0.19	-1.14%	16.09	17.00	524330	86844	8.64%
2026-05-07	16.35	16.63	1.18	7.64%	15.74	16.77	816149	132788	13.45%
2026-05-06	14.11	15.45	1.31	9.26%	13.99	15.52	615585	91233	10.15%
2026-04-30	13.94	14.14	0.20	1.43%	13.80	14.28	307916	43227	5.08%
2026-04-29	13.07	13.94	0.74	5.61%	13.00	14.23	454920	63058	7.50%
2026-04-28	13.01	13.20	0.12	0.92%	12.71	13.34	442400	57911	7.29%
2026-04-27	13.68	13.08	-0.67	-4.87%	12.89	13.86	453879	59780	7.48%
2026-04-24	13.42	13.75	0.13	0.95%	13.18	13.90	461747	62187	7.61%
2026-04-23	14.68	13.62	-1.13	-7.66%	13.35	14.79	750924	102965	12.38%
2026-04-22	14.79	14.75	-0.15	-1.01%	14.56	15.09	376607	55800	6.21%
2026-04-21	15.03	14.90	-0.20	-1.32%	14.43	15.35	436690	65302	7.20%
2026-04-20	14.87	15.10	0.07	0.47%	14.55	15.44	447212	67376	7.37%
2026-04-17	15.00	15.03	-0.12	-0.79%	14.70	15.23	402750	60406	6.64%
2026-04-16	14.38	15.15	0.77	5.35%	13.90	15.20	601985	87874	9.92%
2026-04-15	15.79	14.38	-0.54	-3.62%	14.35	15.81	575837	86001	9.49%
2026-04-14	14.80	14.92	0.41	2.83%	14.55	15.10	371860	55121	6.13%
2026-04-13	14.31	14.51	-0.15	-1.02%	14.31	14.74	351480	50877	5.79%
2026-04-10	15.36	14.66	-0.70	-4.56%	14.62	15.75	493717	74680	8.14%
2026-04-09	15.32	15.36	-0.26	-1.66%	14.85	15.85	446689	68921	7.36%
2026-04-08	15.00	15.62	1.26	8.77%	14.87	15.73	642659	99255	10.59%
2026-04-07	14.07	14.36	0.37	2.64%	14.07	14.60	331490	47589	5.46%
2026-04-03	14.37	13.99	-0.13	-0.92%	13.78	14.43	322009	45273	5.31%
2026-04-02	14.71	14.12	-0.90	-5.99%	13.90	14.87	428685	61017	7.07%
2026-04-01	15.25	15.02	0.27	1.83%	14.88	15.68	424400	64474	7.00%
2026-03-31	15.27	14.75	-0.40	-2.64%	14.70	15.56	364119	54858	6.00%
2026-03-30	14.70	15.15	0.29	1.95%	14.38	15.38	569786	85756	9.39%
2026-03-27	13.92	14.86	0.87	6.22%	13.89	15.20	587969	86368	9.69%
2026-03-26	14.81	13.99	-0.81	-5.47%	13.90	14.90	513617	73231	8.47%
2026-03-25	15.40	14.80	0.07	0.48%	14.72	15.69	598411	90521	9.86%
2026-03-24	14.50	14.73	0.73	5.21%	13.87	14.81	557765	79917	9.19%
2026-03-23	14.44	14.00	-1.26	-8.26%	13.78	14.90	781708	112398	12.89%
2026-03-20	15.34	15.26	0.28	1.87%	15.15	15.91	612644	94413	10.10%
2026-03-19	16.00	14.98	-1.66	-9.98%	14.98	16.27	566906	87485	9.34%
2026-03-18	16.68	16.64	-0.01	-0.06%	16.10	16.87	340034	55752	5.60%
2026-03-17	16.88	16.65	-0.11	-0.66%	16.64	17.52	454699	77223	7.50%
2026-03-16	16.88	16.76	-0.07	-0.42%	16.00	17.19	489160	81027	8.06%